DreamCIS, Inc. 223250
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 3.675,00+55,00 (+1,52 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3.675,00 | +1,52 % | KRW 3.620,00 | KRW 3.760,00 | KRW 3.500,00 | 460,07K |
| 2026-10-01 | KRW 3.620,00 | +7,74 % | KRW 3.355,00 | KRW 3.620,00 | KRW 3.300,00 | 364,09K |
| 2026-09-30 | KRW 3.360,00 | -1,61 % | KRW 3.405,00 | KRW 3.425,00 | KRW 3.350,00 | 124,82K |
| 2026-09-29 | KRW 3.415,00 | -2,29 % | KRW 3.465,00 | KRW 3.465,00 | KRW 3.300,00 | 295,26K |
| 2026-09-28 | KRW 3.495,00 | +6,23 % | KRW 3.400,00 | KRW 3.700,00 | KRW 3.375,00 | 939,33K |
| 2026-09-23 | KRW 3.290,00 | -4,91 % | KRW 3.480,00 | KRW 3.565,00 | KRW 3.220,00 | 567,75K |
| 2026-09-22 | KRW 3.460,00 | -4,68 % | KRW 3.630,00 | KRW 3.640,00 | KRW 3.400,00 | 1,15M |
| 2026-09-21 | KRW 3.630,00 | +15,79 % | KRW 3.100,00 | KRW 4.075,00 | KRW 3.065,00 | 6,57M |
| 2026-09-18 | KRW 3.135,00 | -1,42 % | KRW 3.195,00 | KRW 3.235,00 | KRW 3.080,00 | 51,87K |
| 2026-09-17 | KRW 3.180,00 | +2,58 % | KRW 3.085,00 | KRW 3.190,00 | KRW 3.065,00 | 21,07K |
| 2026-09-16 | KRW 3.100,00 | -2,82 % | KRW 3.195,00 | KRW 3.205,00 | KRW 3.040,00 | 36,33K |
| 2026-09-15 | KRW 3.190,00 | -4,06 % | KRW 3.225,00 | KRW 3.315,00 | KRW 3.155,00 | 44,62K |
| 2026-09-14 | KRW 3.325,00 | +0,76 % | KRW 3.300,00 | KRW 3.330,00 | KRW 3.195,00 | 29,65K |
| 2026-09-11 | KRW 3.300,00 | -4,07 % | KRW 3.395,00 | KRW 3.460,00 | KRW 3.295,00 | 21,66K |
| 2026-09-10 | KRW 3.440,00 | 0,00 % | KRW 3.470,00 | KRW 3.490,00 | KRW 3.335,00 | 41,05K |
| 2026-09-09 | KRW 3.440,00 | -0,29 % | KRW 3.450,00 | KRW 3.490,00 | KRW 3.385,00 | 67,33K |
| 2026-09-08 | KRW 3.450,00 | +2,07 % | KRW 3.380,00 | KRW 3.455,00 | KRW 3.345,00 | 35,85K |
| 2026-09-07 | KRW 3.380,00 | -0,44 % | KRW 3.395,00 | KRW 3.465,00 | KRW 3.255,00 | 49,65K |
| 2026-09-04 | KRW 3.395,00 | +2,88 % | KRW 3.300,00 | KRW 3.400,00 | KRW 3.235,00 | 25,43K |
| 2026-09-03 | KRW 3.300,00 | -1,05 % | KRW 3.320,00 | KRW 3.490,00 | KRW 3.250,00 | 48,59K |
| 2026-09-02 | KRW 3.335,00 | -2,20 % | KRW 3.410,00 | KRW 3.410,00 | KRW 3.275,00 | 28,08K |
| 2026-09-01 | KRW 3.410,00 | 0,00 % | KRW 3.390,00 | KRW 3.445,00 | KRW 3.315,00 | 27,28K |
| 2026-08-31 | KRW 3.410,00 | -2,01 % | KRW 3.445,00 | KRW 3.470,00 | KRW 3.280,00 | 43,50K |
| 2026-08-28 | KRW 3.480,00 | +3,42 % | KRW 3.360,00 | KRW 3.490,00 | KRW 3.345,00 | 42,24K |
| 2026-08-27 | KRW 3.365,00 | -3,30 % | KRW 3.410,00 | KRW 3.450,00 | KRW 3.365,00 | 84,11K |
| 2026-08-26 | KRW 3.480,00 | -0,14 % | KRW 3.535,00 | KRW 3.575,00 | KRW 3.355,00 | 101,21K |
| 2026-08-25 | KRW 3.485,00 | +3,72 % | KRW 3.330,00 | KRW 4.025,00 | KRW 3.290,00 | 538,19K |
| 2026-08-24 | KRW 3.360,00 | +2,91 % | KRW 3.285,00 | KRW 3.550,00 | KRW 3.285,00 | 42,38K |
| 2026-08-21 | KRW 3.265,00 | -2,25 % | KRW 3.340,00 | KRW 3.340,00 | KRW 3.170,00 | 53,65K |
| 2026-08-20 | KRW 3.340,00 | +1,06 % | KRW 3.450,00 | KRW 3.545,00 | KRW 3.325,00 | 51,07K |
| 2026-08-19 | KRW 3.305,00 | -2,51 % | KRW 3.260,00 | KRW 3.410,00 | KRW 3.255,00 | 47,79K |
| 2026-08-18 | KRW 3.390,00 | -5,31 % | KRW 3.600,00 | KRW 3.600,00 | KRW 3.340,00 | 55,40K |
| 2026-08-14 | KRW 3.580,00 | +3,92 % | KRW 3.485,00 | KRW 3.600,00 | KRW 3.445,00 | 62,14K |
| 2026-08-13 | KRW 3.445,00 | -1,57 % | KRW 3.490,00 | KRW 3.580,00 | KRW 3.445,00 | 48,93K |
| 2026-08-12 | KRW 3.500,00 | -2,10 % | KRW 3.580,00 | KRW 3.615,00 | KRW 3.415,00 | 53,67K |
| 2026-08-11 | KRW 3.575,00 | +2,88 % | KRW 3.410,00 | KRW 3.640,00 | KRW 3.410,00 | 59,85K |
| 2026-08-10 | KRW 3.475,00 | +2,51 % | KRW 3.360,00 | KRW 3.575,00 | KRW 3.300,00 | 130,37K |
| 2026-08-07 | KRW 3.390,00 | +3,83 % | KRW 3.265,00 | KRW 3.395,00 | KRW 3.215,00 | 89,47K |
| 2026-08-06 | KRW 3.265,00 | +0,15 % | KRW 3.260,00 | KRW 3.360,00 | KRW 3.185,00 | 51,32K |
| 2026-08-05 | KRW 3.260,00 | 0,00 % | KRW 3.300,00 | KRW 3.325,00 | KRW 3.205,00 | 53,05K |
| 2026-08-04 | KRW 3.260,00 | +13,19 % | KRW 2.820,00 | KRW 3.310,00 | KRW 2.820,00 | 161,55K |
| 2026-08-03 | KRW 2.880,00 | +1,77 % | KRW 2.830,00 | KRW 2.975,00 | KRW 2.770,00 | 48,96K |
| 2026-07-31 | KRW 2.830,00 | +15,51 % | KRW 2.580,00 | KRW 2.845,00 | KRW 2.555,00 | 86,94K |
| 2026-07-30 | KRW 2.450,00 | -4,48 % | KRW 2.360,00 | KRW 2.695,00 | KRW 2.360,00 | 89,81K |
| 2026-07-29 | KRW 2.565,00 | -7,07 % | KRW 2.765,00 | KRW 2.870,00 | KRW 2.445,00 | 163,14K |
| 2026-07-28 | KRW 2.760,00 | -6,28 % | KRW 2.940,00 | KRW 2.945,00 | KRW 2.675,00 | 74,93K |
| 2026-07-27 | KRW 2.945,00 | +2,61 % | KRW 2.910,00 | KRW 3.045,00 | KRW 2.870,00 | 32,37K |
| 2026-07-24 | KRW 2.870,00 | -4,81 % | KRW 3.035,00 | KRW 3.035,00 | KRW 2.860,00 | 41,31K |
| 2026-07-23 | KRW 3.015,00 | +8,45 % | KRW 2.780,00 | KRW 3.025,00 | KRW 2.780,00 | 71,88K |
| 2026-07-22 | KRW 2.780,00 | -1,77 % | KRW 2.850,00 | KRW 2.930,00 | KRW 2.765,00 | 58,69K |
| 2026-07-21 | KRW 2.830,00 | -1,57 % | KRW 2.825,00 | KRW 2.925,00 | KRW 2.800,00 | 80,79K |
| 2026-07-20 | KRW 2.875,00 | -5,12 % | KRW 3.005,00 | KRW 3.020,00 | KRW 2.855,00 | 97,46K |
| 2026-07-16 | KRW 3.030,00 | -3,19 % | KRW 3.120,00 | KRW 3.120,00 | KRW 3.000,00 | 31,08K |
| 2026-07-15 | KRW 3.130,00 | +4,68 % | KRW 3.045,00 | KRW 3.160,00 | KRW 3.045,00 | 43,86K |
| 2026-07-14 | KRW 2.990,00 | -0,50 % | KRW 2.985,00 | KRW 3.010,00 | KRW 2.845,00 | 96,09K |
| 2026-07-13 | KRW 3.005,00 | -7,11 % | KRW 3.210,00 | KRW 3.350,00 | KRW 3.000,00 | 60,09K |
| 2026-07-10 | KRW 3.235,00 | +5,37 % | KRW 3.055,00 | KRW 3.290,00 | KRW 3.050,00 | 39,98K |
| 2026-07-09 | KRW 3.070,00 | +0,33 % | KRW 3.045,00 | KRW 3.165,00 | KRW 2.995,00 | 79,56K |
| 2026-07-08 | KRW 3.060,00 | -6,71 % | KRW 3.195,00 | KRW 3.270,00 | KRW 3.030,00 | 96,77K |
| 2026-07-07 | KRW 3.280,00 | -2,24 % | KRW 3.330,00 | KRW 3.425,00 | KRW 3.205,00 | 37,44K |
| 2026-07-06 | KRW 3.355,00 | -0,59 % | KRW 3.350,00 | KRW 3.380,00 | KRW 3.250,00 | 43,18K |
| 2026-07-03 | KRW 3.375,00 | +1,35 % | KRW 3.310,00 | KRW 3.380,00 | KRW 3.130,00 | 81,46K |
| 2026-07-02 | KRW 3.330,00 | -2,49 % | KRW 3.385,00 | KRW 3.430,00 | KRW 3.235,00 | 46,52K |
| 2026-07-01 | KRW 3.415,00 | +2,86 % | KRW 3.320,00 | KRW 3.500,00 | KRW 3.255,00 | 91,25K |
| 2026-06-30 | KRW 3.320,00 | -3,91 % | KRW 3.455,00 | KRW 3.515,00 | KRW 3.280,00 | 67,82K |
| 2026-06-29 | KRW 3.455,00 | +11,45 % | KRW 2.970,00 | KRW 3.465,00 | KRW 2.970,00 | 114,44K |
| 2026-06-26 | KRW 3.100,00 | -4,62 % | KRW 3.330,00 | KRW 3.330,00 | KRW 2.930,00 | 169,46K |
| 2026-06-25 | KRW 3.250,00 | -3,70 % | KRW 3.350,00 | KRW 3.465,00 | KRW 3.205,00 | 85,12K |
| 2026-06-24 | KRW 3.375,00 | +0,60 % | KRW 3.355,00 | KRW 3.475,00 | KRW 3.290,00 | 99,95K |
| 2026-06-23 | KRW 3.355,00 | -5,23 % | KRW 3.430,00 | KRW 3.565,00 | KRW 3.345,00 | 128,09K |
| 2026-06-22 | KRW 3.540,00 | -0,56 % | KRW 3.475,00 | KRW 3.630,00 | KRW 3.470,00 | 88,36K |
| 2026-06-19 | KRW 3.560,00 | -4,56 % | KRW 3.730,00 | KRW 3.775,00 | KRW 3.460,00 | 157,52K |
| 2026-06-18 | KRW 3.730,00 | -5,45 % | KRW 4.000,00 | KRW 4.000,00 | KRW 3.730,00 | 135,79K |
| 2026-06-17 | KRW 3.945,00 | +0,38 % | KRW 3.990,00 | KRW 4.185,00 | KRW 3.780,00 | 183,88K |
| 2026-06-16 | KRW 3.930,00 | +3,15 % | KRW 3.810,00 | KRW 3.955,00 | KRW 3.790,00 | 85,58K |
| 2026-06-15 | KRW 3.810,00 | -2,93 % | KRW 3.980,00 | KRW 4.125,00 | KRW 3.765,00 | 198,89K |
| 2026-06-12 | KRW 3.925,00 | -0,13 % | KRW 4.050,00 | KRW 4.115,00 | KRW 3.900,00 | 153,12K |
| 2026-06-11 | KRW 3.930,00 | +0,90 % | KRW 3.880,00 | KRW 3.990,00 | KRW 3.765,00 | 68,01K |
| 2026-06-10 | KRW 3.895,00 | -1,52 % | KRW 3.905,00 | KRW 4.140,00 | KRW 3.815,00 | 163 |
| 2026-06-09 | KRW 3.955,00 | +6,46 % | KRW 3.715,00 | KRW 4.030,00 | KRW 3.715,00 | 158,12K |
| 2026-06-08 | KRW 3.715,00 | -10,80 % | KRW 4.000,00 | KRW 4.050,00 | KRW 3.715,00 | 214,06K |
| 2026-06-05 | KRW 4.165,00 | -3,81 % | KRW 4.250,00 | KRW 4.300,00 | KRW 4.005,00 | 122,43K |
| 2026-06-04 | KRW 4.330,00 | -3,88 % | KRW 4.450,00 | KRW 4.610,00 | KRW 4.255,00 | 279,26K |
| 2026-06-02 | KRW 4.505,00 | -2,49 % | KRW 4.535,00 | KRW 4.615,00 | KRW 4.385,00 | 316,51K |
| 2026-06-01 | KRW 4.620,00 | -6,67 % | KRW 4.860,00 | KRW 4.935,00 | KRW 4.580,00 | 431,74K |
| 2026-05-29 | KRW 4.950,00 | -6,60 % | KRW 5.310,00 | KRW 5.400,00 | KRW 4.860,00 | 332,54K |
| 2026-05-28 | KRW 5.300,00 | -7,50 % | KRW 5.740,00 | KRW 5.780,00 | KRW 5.090,00 | 501,52K |
| 2026-05-27 | KRW 5.730,00 | -6,98 % | KRW 6.100,00 | KRW 6.230,00 | KRW 5.710,00 | 569,21K |
| 2026-05-26 | KRW 6.160,00 | +7,13 % | KRW 5.890,00 | KRW 6.670,00 | KRW 5.760,00 | 2,19M |
| 2026-05-22 | KRW 5.750,00 | +2,86 % | KRW 5.600,00 | KRW 5.910,00 | KRW 5.570,00 | 587,43K |